Mail

FHH.TO - FT AlphaDEX U.S. Health Care Sector Index ETF

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 31, 2023	37.13	37.13	37.13	37.13	37.13	200
May 30, 2023	37.39	37.39	37.37	37.37	37.37	100
May 29, 2023	37.56	37.56	37.56	37.56	37.56	1,500
May 26, 2023	37.36	37.54	37.36	37.54	37.54	400
May 25, 2023	38.03	38.03	38.03	38.03	38.03	-
May 24, 2023	38.22	38.22	38.22	38.22	38.22	-
May 23, 2023	38.65	38.65	38.65	38.65	38.65	-
May 19, 2023	38.57	38.66	38.57	38.65	38.65	700
May 18, 2023	38.44	38.44	38.37	38.37	38.37	200
May 17, 2023	38.36	38.36	38.36	38.36	38.36	-
May 16, 2023	38.30	38.30	38.30	38.30	38.30	100
May 15, 2023	38.79	38.79	38.79	38.79	38.79	100
May 12, 2023	38.84	38.84	38.84	38.84	38.84	-
May 11, 2023	38.75	38.75	38.75	38.75	38.75	-
May 10, 2023	38.67	38.73	38.67	38.73	38.73	1,000
May 09, 2023	38.89	38.89	38.89	38.89	38.89	-
May 08, 2023	38.70	38.85	38.70	38.85	38.85	700
May 05, 2023	39.03	39.07	39.03	39.07	39.07	800
May 04, 2023	39.15	39.15	39.15	39.15	39.15	200
May 03, 2023	39.67	39.67	39.67	39.67	39.67	-
May 02, 2023	40.14	40.14	40.14	40.14	40.14	-
May 01, 2023	40.14	40.14	40.14	40.14	40.14	-
Apr 28, 2023	39.66	39.66	39.66	39.66	39.66	-
Apr 27, 2023	39.55	39.55	39.55	39.55	39.55	-
Apr 26, 2023	39.54	39.54	39.54	39.54	39.54	1,000
Apr 25, 2023	40.34	40.34	40.34	40.34	40.34	-
Apr 24, 2023	40.34	40.34	40.34	40.34	40.34	-
Apr 21, 2023	39.63	39.63	39.63	39.63	39.63	-
Apr 20, 2023	39.84	39.84	39.84	39.84	39.84	-
Apr 19, 2023	39.87	39.87	39.87	39.87	39.87	100
Apr 18, 2023	39.71	39.71	39.71	39.71	39.71	-
Apr 17, 2023	39.70	39.70	39.70	39.70	39.70	-
Apr 14, 2023	39.92	39.92	39.92	39.92	39.92	-
Apr 13, 2023	39.76	39.76	39.76	39.76	39.76	-
Apr 12, 2023	40.09	40.09	40.09	40.09	40.09	-
Apr 11, 2023	39.87	39.87	39.87	39.87	39.87	-
Apr 10, 2023	39.87	39.87	39.87	39.87	39.87	-
Apr 06, 2023	39.42	39.42	39.42	39.42	39.42	-
Apr 05, 2023	39.15	39.15	39.15	39.15	39.15	300
Apr 04, 2023	39.06	39.06	39.06	39.06	39.06	100
Apr 03, 2023	39.17	39.17	39.17	39.17	39.17	-
Mar 31, 2023	39.17	39.17	39.17	39.17	39.17	-
Mar 30, 2023	38.66	38.66	38.66	38.66	38.66	-
Mar 29, 2023	38.44	38.44	38.44	38.44	38.44	-
Mar 28, 2023	38.85	38.85	38.85	38.85	38.85	-
Mar 27, 2023	38.71	38.71	38.71	38.71	38.71	-
Mar 24, 2023	38.29	38.29	38.29	38.29	38.29	-
Mar 23, 2023	38.60	38.60	38.60	38.60	38.60	-
Mar 22, 2023	38.60	38.60	38.60	38.60	38.60	-
Mar 21, 2023	38.60	38.60	38.60	38.60	38.60	-
Mar 20, 2023	38.60	38.60	38.60	38.60	38.60	-
Mar 17, 2023	38.95	38.95	38.95	38.95	38.95	-
Mar 16, 2023	38.46	38.95	38.46	38.95	38.95	300
Mar 15, 2023	38.46	38.46	38.46	38.46	38.46	-
Mar 14, 2023	38.27	38.27	38.27	38.27	38.27	-
Mar 13, 2023	38.34	38.34	38.34	38.34	38.34	-
Mar 10, 2023	39.02	39.02	39.02	39.02	39.02	-
Mar 09, 2023	39.39	39.39	39.02	39.02	39.02	100
Mar 08, 2023	39.43	39.43	39.43	39.43	39.43	-
Mar 07, 2023	39.82	39.82	39.82	39.82	39.82	-
Mar 06, 2023	40.15	40.15	40.15	40.15	40.15	-
Mar 03, 2023	39.57	39.57	39.57	39.57	39.57	-
Mar 02, 2023	39.32	39.32	39.32	39.32	39.32	-
Mar 01, 2023	39.27	39.29	39.27	39.28	39.28	700
Feb 28, 2023	39.40	39.40	39.40	39.40	39.40	-
Feb 27, 2023	39.58	39.58	39.58	39.58	39.58	-
Feb 24, 2023	39.92	39.92	39.92	39.92	39.92	-
Feb 23, 2023	39.72	39.72	39.72	39.72	39.72	1,000
Feb 22, 2023	40.07	40.07	40.07	40.07	40.07	100
Feb 21, 2023	40.04	40.04	40.04	40.04	40.04	400
Feb 17, 2023	40.43	40.43	40.43	40.43	40.43	1,300
Feb 16, 2023	40.32	40.72	40.32	40.53	40.53	1,100
Feb 15, 2023	40.43	40.43	40.41	40.41	40.41	2,100
Feb 14, 2023	40.18	40.18	40.18	40.18	40.18	100
Feb 13, 2023	40.23	40.23	40.23	40.23	40.23	200
Feb 10, 2023	40.13	40.14	40.13	40.14	40.14	700
Feb 09, 2023	40.80	40.80	40.80	40.80	40.80	-
Feb 08, 2023	40.92	40.92	40.92	40.92	40.92	-
Feb 07, 2023	40.78	40.78	40.78	40.78	40.78	100
Feb 06, 2023	40.95	40.95	40.95	40.95	40.95	100
Feb 03, 2023	41.03	41.05	41.03	41.04	41.04	1,200
Feb 02, 2023	40.94	40.94	40.85	40.92	40.92	800
Feb 01, 2023	40.27	40.27	40.27	40.27	40.27	-
Jan 31, 2023	40.19	40.19	40.19	40.19	40.19	100
Jan 30, 2023	40.23	40.23	40.23	40.23	40.23	-
Jan 27, 2023	40.13	40.25	40.13	40.25	40.25	200
Jan 26, 2023	40.11	40.11	40.11	40.11	40.11	-
Jan 25, 2023	40.10	40.10	40.10	40.10	40.10	200
Jan 24, 2023	40.60	40.60	40.60	40.60	40.60	-
Jan 23, 2023	40.31	40.31	40.31	40.31	40.31	-
Jan 20, 2023	40.15	40.15	40.15	40.15	40.15	-
Jan 19, 2023	40.17	40.17	40.17	40.17	40.17	-
Jan 18, 2023	40.14	40.14	40.14	40.14	40.14	-
Jan 17, 2023	40.19	40.19	40.19	40.19	40.19	10,200
Jan 16, 2023	40.32	40.33	40.29	40.33	40.33	5,000
Jan 13, 2023	40.18	40.25	40.14	40.25	40.25	2,200
Jan 12, 2023	39.74	39.74	39.72	39.72	39.72	2,000
Jan 11, 2023	39.79	39.79	39.79	39.79	39.79	-
Jan 10, 2023	39.79	39.79	39.79	39.79	39.79	100
Jan 09, 2023	39.29	39.29	39.29	39.29	39.29	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...